FineMark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	43.38	43.65	43.38	43.65	43.65	0.51%	18,033
Jul 11, 2025	43.45	43.47	42.62	43.43	43.43	-0.62%	16,914
Jul 10, 2025	43.12	43.75	43.12	43.70	43.70	1.35%	37,750
Jul 9, 2025	43.10	43.20	43.10	43.12	43.12	0.16%	1,700
Jul 8, 2025	42.93	43.18	42.19	43.05	43.05	0.35%	36,150
Jul 7, 2025	43.00	43.14	42.75	42.90	42.90	-0.35%	12,874
Jul 3, 2025	41.25	43.05	41.25	43.05	43.05	1.77%	47,538
Jul 2, 2025	42.10	42.30	42.10	42.30	42.30	0.48%	26,100
Jul 1, 2025	41.18	42.25	41.18	42.10	42.10	2.06%	73,075
Jun 30, 2025	41.20	41.25	41.20	41.25	41.25	-	23,346
Jun 27, 2025	41.25	41.25	41.25	41.25	41.25	-0.12%	2,500
Jun 26, 2025	40.70	41.37	40.70	41.30	41.30	1.95%	52,503
Jun 25, 2025	40.50	40.60	40.50	40.51	40.51	-0.83%	8,600
Jun 24, 2025	40.75	41.10	40.53	40.85	40.85	0.74%	105,712
Jun 23, 2025	40.13	40.62	39.60	40.55	40.55	0.80%	272,976
Jun 20, 2025	40.00	40.23	39.58	40.23	40.23	1.36%	70,687
Jun 18, 2025	39.55	40.25	39.55	39.69	39.69	-0.78%	162,805
Jun 17, 2025	40.05	40.05	39.64	40.00	40.00	-0.12%	50,394
Jun 16, 2025	40.00	40.66	39.90	40.05	40.05	48.00%	340,560
Jun 13, 2025	27.25	27.45	27.06	27.06	27.06	-0.70%	5,346
Jun 12, 2025	27.23	27.25	27.23	27.25	27.25	0.18%	2,000
Jun 11, 2025	27.20	27.20	27.20	27.20	27.20	-	600
Jun 10, 2025	27.20	27.20	27.20	27.20	27.20	-	-
Jun 9, 2025	27.20	27.20	27.20	27.20	27.20	-	2,000
Jun 6, 2025	27.20	27.20	27.20	27.20	27.20	-	2,025
Jun 5, 2025	27.23	27.23	27.20	27.20	27.20	0.02%	3,500
Jun 4, 2025	27.20	27.20	27.19	27.19	27.19	0.16%	4,000
Jun 3, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 2, 2025	27.15	27.15	27.15	27.15	27.15	-	1,000
May 30, 2025	27.15	27.15	27.15	27.15	27.15	-	5
May 29, 2025	26.80	27.23	26.80	27.15	27.15	1.31%	4,045
May 28, 2025	26.95	26.95	26.80	26.80	26.80	-0.74%	9,340
May 27, 2025	27.00	27.00	27.00	27.00	27.00	-0.84%	100
May 23, 2025	27.23	27.23	27.23	27.23	27.23	-	100
May 22, 2025	27.23	27.23	27.23	27.23	27.23	-	-
May 21, 2025	26.98	27.23	26.97	27.23	27.23	0.93%	1,040
May 20, 2025	26.98	26.98	26.98	26.98	26.98	-	-
May 19, 2025	26.98	26.98	26.98	26.98	26.98	0.48%	653
May 16, 2025	26.85	26.85	26.85	26.85	26.85	-	3,900
May 15, 2025	26.82	26.85	26.82	26.85	26.85	0.11%	6,767
May 14, 2025	26.82	26.82	26.82	26.82	26.82	0.26%	2,100
May 13, 2025	26.75	26.75	26.75	26.75	26.75	-	65
May 12, 2025	26.50	26.75	26.50	26.75	26.75	1.71%	1,250
May 9, 2025	26.60	26.60	26.30	26.30	26.30	-0.75%	3,100
May 8, 2025	26.50	26.50	26.50	26.50	26.50	0.38%	1,000
May 7, 2025	26.40	26.40	26.40	26.40	26.40	-	-
May 6, 2025	26.40	26.40	26.40	26.40	26.40	-0.38%	100
May 5, 2025	26.25	26.50	26.25	26.50	26.50	0.57%	1,150
May 2, 2025	26.10	26.35	26.10	26.35	26.35	1.35%	1,100
May 1, 2025	26.00	26.00	26.00	26.00	26.00	0.33%	280